Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.409,99 +184,57 (+0,30%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018C00072500 | 2024-03-22 3:31PM EDT | 72.50 | 16.50 | 14.70 | 18.50 | 0.00 | - | 5 | 5 | 17.87% |
| CHK241018C00075000 | 2024-03-26 12:16PM EDT | 75.00 | 15.05 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 47.17% |
| CHK241018C00080000 | 2024-05-14 3:24PM EDT | 80.00 | 11.94 | 11.00 | 15.20 | 0.00 | - | 115 | 88 | 41.16% |
| CHK241018C00082500 | 2024-05-07 9:30AM EDT | 82.50 | 10.38 | 10.60 | 11.50 | 0.00 | - | 2 | 26 | 30.04% |
| CHK241018C00085000 | 2024-05-28 12:53PM EDT | 85.00 | 9.60 | 8.80 | 9.70 | 0.00 | - | 3 | 3,147 | 29.00% |
| CHK241018C00087500 | 2024-05-30 11:04AM EDT | 87.50 | 7.10 | 7.10 | 8.90 | 0.00 | - | 9 | 669 | 32.04% |
| CHK241018C00090000 | 2024-05-30 2:26PM EDT | 90.00 | 5.60 | 5.80 | 6.50 | 0.00 | - | 25 | 4,617 | 26.97% |
| CHK241018C00092500 | 2024-05-30 2:26PM EDT | 92.50 | 4.50 | 4.50 | 5.20 | 0.00 | - | 57 | 1,885 | 26.29% |
| CHK241018C00095000 | 2024-05-30 10:24AM EDT | 95.00 | 3.70 | 3.50 | 4.10 | 0.00 | - | 11 | 5,283 | 25.77% |
| CHK241018C00097500 | 2024-05-28 2:31PM EDT | 97.50 | 2.75 | 2.60 | 3.40 | 0.00 | - | 54 | 609 | 26.38% |
| CHK241018C00100000 | 2024-05-30 10:21AM EDT | 100.00 | 2.00 | 1.90 | 2.65 | 0.00 | - | 1 | 1,018 | 26.12% |
| CHK241018C00105000 | 2024-05-29 10:54AM EDT | 105.00 | 0.05 | 0.85 | 1.60 | 0.00 | - | 1 | 175 | 26.03% |
| CHK241018C00110000 | 2024-05-20 9:34AM EDT | 110.00 | 1.20 | 0.50 | 2.90 | 0.00 | - | 20 | 36 | 38.71% |
| CHK241018C00115000 | 2024-05-20 9:33AM EDT | 115.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 3 | 42.33% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK241018P00060000 | 2024-03-22 10:50AM EDT | 60.00 | 0.75 | 0.15 | 1.05 | 0.00 | - | 3 | 3 | 51.44% |
| CHK241018P00065000 | 2024-03-25 3:38PM EDT | 65.00 | 0.75 | 0.10 | 2.30 | 0.00 | - | 3 | 7 | 55.68% |
| CHK241018P00070000 | 2024-03-12 11:21AM EDT | 70.00 | 2.30 | 0.70 | 1.70 | 0.00 | - | 3 | 11 | 41.99% |
| CHK241018P00072500 | 2024-04-19 12:44PM EDT | 72.50 | 1.55 | 0.20 | 2.65 | 0.00 | - | 5 | 39 | 45.04% |
| CHK241018P00075000 | 2024-04-26 10:15AM EDT | 75.00 | 1.50 | 0.70 | 2.90 | 0.00 | - | 30 | 106 | 42.32% |
| CHK241018P00077500 | 2024-05-13 11:59AM EDT | 77.50 | 1.50 | 0.85 | 1.30 | 0.00 | - | 6 | 27 | 27.25% |
| CHK241018P00080000 | 2024-05-29 3:49PM EDT | 80.00 | 1.75 | 1.15 | 2.25 | 0.00 | - | 32 | 116 | 29.70% |
| CHK241018P00082500 | 2024-05-30 2:17PM EDT | 82.50 | 2.05 | 1.70 | 2.45 | 0.00 | - | 15 | 61 | 26.66% |
| CHK241018P00085000 | 2024-05-30 12:52PM EDT | 85.00 | 2.65 | 2.15 | 2.90 | 0.00 | - | 63 | 2,114 | 24.66% |
| CHK241018P00087500 | 2024-05-30 12:20PM EDT | 87.50 | 3.50 | 1.20 | 4.50 | 0.00 | - | 23 | 561 | 27.54% |
| CHK241018P00090000 | 2024-05-30 12:20PM EDT | 90.00 | 4.50 | 4.00 | 5.00 | 0.00 | - | 11 | 556 | 24.43% |
| CHK241018P00092500 | 2024-05-28 3:23PM EDT | 92.50 | 5.80 | 3.70 | 6.10 | 0.00 | - | 69 | 455 | 23.32% |
| CHK241018P00095000 | 2024-05-28 9:57AM EDT | 95.00 | 7.44 | 6.60 | 7.80 | 0.00 | - | 1 | 126 | 24.10% |
| CHK241018P00097500 | 2024-05-16 11:47AM EDT | 97.50 | 8.00 | 8.20 | 9.80 | 0.00 | - | - | 13 | 25.60% |
© 2024 Yahoo. Tutti i diritti riservati.